Innovid Corp. (NY: CTV )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	3.110	3.110	3.085	3.100	768,632	+0.01(+0.32%)
Dec 23, 2024	3.100	3.120	3.075	3.090	1,453,507	-0.08(-2.52%)
Dec 20, 2024	3.040	3.400	3.030	3.170	5,542,654	+0.13(+4.45%)
Dec 19, 2024	3.050	3.060	3.030	3.035	2,108,850	-0.02(-0.82%)
Dec 18, 2024	3.070	3.070	3.060	3.060	698,146	+0.00(+0.00%)
Dec 17, 2024	3.060	3.080	3.060	3.060	1,042,904	+0.00(+0.00%)
Dec 16, 2024	3.070	3.080	3.060	3.060	1,432,872	+0.00(+0.00%)
Dec 13, 2024	3.070	3.070	3.060	3.060	878,549	+0.00(+0.00%)
Dec 12, 2024	3.060	3.080	3.050	3.060	1,261,748	+0.00(+0.00%)
Dec 11, 2024	3.070	3.090	3.060	3.060	1,207,502	-0.01(-0.33%)
Dec 10, 2024	3.070	3.080	3.050	3.070	2,714,800	+0.01(+0.33%)
Dec 09, 2024	3.070	3.080	3.050	3.060	1,409,826	+0.00(+0.00%)
Dec 06, 2024	3.070	3.080	3.060	3.060	844,190	-0.01(-0.33%)
Dec 05, 2024	3.040	3.090	3.040	3.070	1,800,940	+0.03(+0.99%)
Dec 04, 2024	3.030	3.040	3.030	3.040	4,131,514	+0.00(+0.00%)
Dec 03, 2024	3.040	3.040	3.030	3.040	2,463,585	+0.00(+0.00%)
Dec 02, 2024	3.030	3.040	3.030	3.040	4,219,573	+0.00(+0.00%)
Nov 29, 2024	3.040	3.040	3.030	3.040	1,903,568	+0.00(+0.00%)
Nov 27, 2024	3.040	3.050	3.030	3.040	3,027,017	+0.00(+0.00%)
Nov 26, 2024	3.040	3.050	3.030	3.040	2,868,289	-0.01(-0.33%)
Nov 25, 2024	3.030	3.050	3.030	3.050	4,387,066	+0.00(+0.00%)
Nov 22, 2024	3.020	3.050	3.010	3.050	14,087,500	+0.04(+1.33%)
Nov 21, 2024	2.990	3.050	2.980	3.010	58,171,256	+1.39(+85.80%)
Nov 20, 2024	1.700	1.730	1.605	1.620	342,126	-0.09(-5.26%)
Nov 19, 2024	1.670	1.710	1.660	1.710	269,736	+0.03(+1.79%)
Nov 18, 2024	1.700	1.730	1.660	1.680	309,017	+0.01(+0.60%)
Nov 15, 2024	1.770	1.775	1.660	1.670	300,446	-0.05(-2.91%)
Nov 14, 2024	1.810	1.810	1.710	1.720	320,562	-0.09(-4.97%)
Nov 13, 2024	1.770	1.850	1.760	1.810	483,562	+0.00(+0.00%)
Nov 12, 2024	1.750	1.830	1.580	1.810	700,806	-0.12(-6.22%)
Nov 11, 2024	2.000	2.000	1.900	1.930	425,107	-0.02(-1.03%)
Nov 08, 2024	1.990	1.997	1.870	1.950	325,361	-0.03(-1.52%)
Nov 07, 2024	2.040	2.179	1.965	1.980	419,768	-0.10(-4.81%)
Nov 06, 2024	1.990	2.090	1.890	2.080	519,250	+0.11(+5.58%)
Nov 05, 2024	1.890	1.980	1.890	1.970	158,250	+0.04(+2.07%)
Nov 04, 2024	1.930	1.950	1.890	1.930	139,829	+0.00(+0.00%)
Nov 01, 2024	1.920	1.930	1.860	1.930	138,384	+0.02(+1.05%)
Oct 31, 2024	1.990	1.990	1.900	1.910	133,600	-0.04(-2.05%)
Oct 30, 2024	1.870	1.990	1.870	1.950	174,006	+0.03(+1.56%)
Oct 29, 2024	1.970	2.028	1.880	1.920	187,651	-0.04(-2.04%)
Oct 28, 2024	1.980	2.100	1.920	1.960	219,577	-0.01(-0.51%)
Oct 25, 2024	1.830	2.020	1.820	1.970	320,071	+0.10(+5.35%)
Oct 24, 2024	1.810	1.870	1.810	1.870	111,507	+0.05(+2.75%)
Oct 23, 2024	1.790	1.830	1.790	1.820	67,898	-0.01(-0.55%)
Oct 22, 2024	1.790	1.840	1.790	1.830	152,869	+0.00(+0.00%)
Oct 21, 2024	1.910	1.960	1.830	1.830	162,861	-0.08(-4.19%)
Oct 18, 2024	2.020	2.030	1.880	1.910	188,740	-0.10(-4.98%)
Oct 17, 2024	2.020	2.080	1.970	2.010	162,580	-0.02(-0.99%)
Oct 16, 2024	1.950	2.050	1.900	2.030	247,768	+0.11(+5.73%)
Oct 15, 2024	1.840	1.950	1.830	1.920	206,459	+0.09(+4.92%)
Oct 14, 2024	1.880	1.880	1.820	1.830	80,843	-0.04(-2.14%)
Oct 11, 2024	1.780	1.890	1.780	1.870	137,064	+0.08(+4.47%)
Oct 10, 2024	1.750	1.810	1.745	1.790	127,507	+0.02(+1.13%)
Oct 09, 2024	1.750	1.829	1.710	1.770	107,796	+0.02(+1.14%)
Oct 08, 2024	1.760	1.770	1.710	1.750	115,323	+0.04(+2.34%)
Oct 07, 2024	1.700	1.720	1.670	1.710	202,956	-0.02(-1.16%)
Oct 04, 2024	1.740	1.770	1.720	1.730	73,357	+0.01(+0.58%)
Oct 03, 2024	1.690	1.720	1.670	1.720	203,321	-0.01(-0.58%)
Oct 02, 2024	1.680	1.775	1.646	1.730	241,766	+0.04(+2.37%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.